中策橡胶 sh.603049
47.71
+0.89%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 54.81 | 54.81 | 53.83 | 54.01 | -1.48% | 0.93 | 1.95% |
| 2026-02-12 | 54.92 | 55.56 | 54.50 | 54.82 | +0.09% | 0.89 | 1.85% |
| 2026-02-11 | 54.47 | 55.06 | 54.47 | 54.77 | +0.55% | 0.74 | 1.54% |
| 2026-02-10 | 55.20 | 55.20 | 54.40 | 54.47 | -1.41% | 1.30 | 2.72% |
| 2026-02-09 | 55.84 | 56.11 | 55.00 | 55.25 | -0.29% | 1.43 | 2.95% |
| 2026-02-06 | 55.32 | 56.11 | 54.70 | 55.41 | -0.50% | 1.39 | 2.87% |
| 2026-02-05 | 55.00 | 56.17 | 55.00 | 55.69 | +0.65% | 1.81 | 3.72% |
| 2026-02-04 | 53.47 | 56.21 | 53.20 | 55.33 | +3.27% | 2.75 | 5.70% |
| 2026-02-03 | 52.98 | 53.69 | 52.50 | 53.58 | +1.65% | 1.77 | 3.81% |
| 2026-02-02 | 54.73 | 54.99 | 52.64 | 52.71 | -3.85% | 2.54 | 5.41% |
| 2026-01-30 | 55.10 | 55.65 | 54.02 | 54.82 | -1.23% | 1.79 | 3.73% |
| 2026-01-29 | 56.76 | 57.50 | 55.18 | 55.50 | -2.25% | 2.26 | 4.61% |
| 2026-01-28 | 56.60 | 57.33 | 56.32 | 56.78 | +0.04% | 1.60 | 3.21% |
| 2026-01-27 | 57.81 | 58.35 | 56.30 | 56.76 | -2.14% | 2.25 | 4.52% |
| 2026-01-26 | 57.66 | 59.48 | 57.05 | 58.00 | +0.57% | 3.53 | 6.93% |
| 2026-01-23 | 57.07 | 58.80 | 57.07 | 57.67 | +1.16% | 2.37 | 4.67% |
| 2026-01-22 | 57.03 | 57.28 | 56.74 | 57.01 | +0.04% | 1.33 | 2.66% |
| 2026-01-21 | 57.30 | 57.33 | 56.67 | 56.99 | -0.68% | 1.63 | 3.27% |
| 2026-01-20 | 57.81 | 58.33 | 56.96 | 57.38 | -1.21% | 2.23 | 4.45% |
| 2026-01-19 | 55.00 | 58.13 | 54.83 | 58.08 | +5.58% | 5.60 | 11.19% |